5 DAY PERFORMANCE
-6.28%
1 MONTH PERFORMANCE
-9.49%
3 MONTH PERFORMANCE
+0.26%
6 MONTH PERFORMANCE
-0.92%
YEAR-TO-DATE PERFORMANCE
+0.91%
1 YEAR PERFORMANCE
-0.77%
Avista Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $38.53 | $38.71 (0.47%) | $38.90 | $38.34 | 525.00 K | $3.14 B |
| 12/04/2025 | $39.12 | $38.61 (-1.3%) | $39.38 | $38.52 | 781.73 K | $3.14 B |
| 12/03/2025 | $39.73 | $39.33 (-1.01%) | $39.78 | $38.98 | 693.03 K | $3.19 B |
| 12/02/2025 | $40.87 | $39.44 (-3.5%) | $40.87 | $39.38 | 753.20 K | $3.20 B |
| 12/01/2025 | $41.05 | $40.66 (-0.95%) | $41.25 | $40.53 | 694.74 K | $3.30 B |
| 11/28/2025 | $41.55 | $41.38 (-0.41%) | $41.55 | $41.20 | 282.10 K | $3.36 B |
| 11/26/2025 | $41.20 | $41.45 (0.61%) | $41.60 | $41.19 | 1.00 M | $3.37 B |
| 11/25/2025 | $41.26 | $41.26 (0%) | $41.53 | $41.15 | 732.53 K | $3.35 B |
| 11/24/2025 | $40.71 | $41.00 (0.71%) | $41.08 | $40.53 | 840.50 K | $3.33 B |
| 11/21/2025 | $41.04 | $41.21 (0.41%) | $41.51 | $40.81 | 835.50 K | $3.35 B |
| 11/20/2025 | $40.79 | $40.83 (0.1%) | $41.13 | $40.74 | 655.70 K | $3.32 B |
| 11/19/2025 | $40.83 | $40.67 (-0.39%) | $40.97 | $40.57 | 1.26 M | $3.30 B |
| 11/18/2025 | $41.16 | $40.89 (-0.66%) | $41.34 | $40.78 | 615.34 K | $3.32 B |
| 11/17/2025 | $41.08 | $40.93 (-0.37%) | $41.31 | $40.91 | 573.81 K | $3.32 B |
| 11/14/2025 | $41.44 | $41.11 (-0.8%) | $41.44 | $40.74 | 662.70 K | $3.34 B |
| 11/13/2025 | $41.60 | $41.34 (-0.63%) | $41.60 | $41.26 | 499.85 K | $3.36 B |
| 11/12/2025 | $41.75 | $41.66 (-0.22%) | $41.93 | $41.57 | 773.68 K | $3.38 B |
| 11/11/2025 | $41.25 | $41.86 (1.48%) | $41.94 | $41.09 | 920.00 K | $3.40 B |
| 11/10/2025 | $40.79 | $41.13 (0.83%) | $41.31 | $40.79 | 634.85 K | $3.34 B |
| 11/07/2025 | $40.64 | $40.84 (0.49%) | $41.14 | $40.50 | 764.70 K | $3.32 B |
| 11/06/2025 | $39.69 | $40.42 (1.84%) | $40.85 | $39.69 | 921.41 K | $3.28 B |
| 11/05/2025 | $39.43 | $39.74 (0.79%) | $40.17 | $39.16 | 765.05 K | $3.23 B |
| 11/04/2025 | $38.26 | $38.69 (1.12%) | $38.84 | $38.17 | 764.83 K | $3.14 B |
| 11/03/2025 | $37.73 | $38.14 (1.09%) | $38.14 | $37.29 | 584.30 K | $3.10 B |
| 10/31/2025 | $38.03 | $38.05 (0.05%) | $38.31 | $37.62 | 989.11 K | $3.07 B |
| 10/30/2025 | $38.36 | $38.27 (-0.23%) | $38.59 | $38.04 | 631.50 K | $3.09 B |
| 10/29/2025 | $38.75 | $38.27 (-1.24%) | $38.83 | $38.12 | 652.30 K | $3.09 B |
| 10/28/2025 | $38.75 | $38.85 (0.26%) | $38.95 | $38.26 | 636.62 K | $3.14 B |
| 10/27/2025 | $38.96 | $39.00 (0.1%) | $39.28 | $38.83 | 542.05 K | $3.15 B |
| 10/24/2025 | $39.01 | $39.17 (0.41%) | $39.25 | $38.80 | 390.91 K | $3.16 B |
| 10/23/2025 | $39.16 | $38.80 (-0.92%) | $39.27 | $38.47 | 354.08 K | $3.13 B |
| 10/22/2025 | $39.20 | $39.07 (-0.33%) | $39.34 | $38.84 | 512.22 K | $3.15 B |
| 10/21/2025 | $38.89 | $38.87 (-0.05%) | $39.17 | $38.86 | 506.30 K | $3.14 B |
| 10/20/2025 | $38.55 | $39.01 (1.19%) | $39.02 | $38.42 | 326.92 K | $3.15 B |
| 10/17/2025 | $38.36 | $38.44 (0.21%) | $38.50 | $38.22 | 337.93 K | $3.10 B |
| 10/16/2025 | $38.02 | $38.39 (0.97%) | $38.48 | $37.92 | 460.42 K | $3.10 B |
| 10/15/2025 | $37.36 | $38.02 (1.77%) | $38.02 | $37.36 | 580.81 K | $3.07 B |
| 10/14/2025 | $36.89 | $37.33 (1.19%) | $37.44 | $36.83 | 383.62 K | $3.01 B |
| 10/13/2025 | $37.02 | $36.84 (-0.49%) | $37.22 | $36.69 | 386.60 K | $2.97 B |
| 10/10/2025 | $37.41 | $37.08 (-0.88%) | $37.44 | $37.00 | 357.05 K | $2.99 B |
| 10/09/2025 | $37.50 | $37.14 (-0.96%) | $37.57 | $37.13 | 372.14 K | $3.00 B |
| 10/08/2025 | $37.57 | $37.51 (-0.16%) | $37.57 | $37.17 | 409.50 K | $3.03 B |
| 10/07/2025 | $37.16 | $37.38 (0.59%) | $37.73 | $37.00 | 506.54 K | $3.02 B |
| 10/06/2025 | $36.98 | $37.18 (0.54%) | $37.38 | $36.98 | 448.47 K | $3.00 B |
| 10/03/2025 | $36.88 | $36.97 (0.24%) | $37.20 | $36.81 | 724.31 K | $2.98 B |
| 10/02/2025 | $37.18 | $36.72 (-1.24%) | $37.18 | $36.48 | 524.30 K | $2.96 B |
| 10/01/2025 | $37.76 | $37.24 (-1.38%) | $37.93 | $37.20 | 532.80 K | $3.01 B |
| 09/30/2025 | $37.55 | $37.81 (0.69%) | $37.84 | $37.48 | 476.95 K | $3.05 B |
| 09/29/2025 | $37.43 | $37.55 (0.32%) | $37.62 | $37.35 | 569.53 K | $3.03 B |
| 09/26/2025 | $37.14 | $37.62 (1.29%) | $37.68 | $37.12 | 522.82 K | $3.04 B |
| 09/25/2025 | $36.89 | $37.07 (0.49%) | $37.13 | $36.70 | 791.00 K | $2.99 B |
| 09/24/2025 | $36.74 | $36.68 (-0.16%) | $36.83 | $36.54 | 693.80 K | $2.96 B |
| 09/23/2025 | $36.50 | $36.76 (0.71%) | $36.88 | $36.44 | 602.44 K | $2.97 B |
| 09/22/2025 | $36.45 | $36.59 (0.38%) | $36.73 | $36.40 | 597.00 K | $2.95 B |
| 09/19/2025 | $36.49 | $36.36 (-0.36%) | $36.52 | $36.31 | 1.20 M | $2.93 B |
| 09/18/2025 | $36.00 | $36.41 (1.14%) | $36.45 | $35.81 | 747.20 K | $2.94 B |
| 09/17/2025 | $35.74 | $36.04 (0.84%) | $36.44 | $35.70 | 897.20 K | $2.91 B |
| 09/16/2025 | $36.00 | $35.55 (-1.25%) | $36.08 | $35.50 | 691.80 K | $2.87 B |
| 09/15/2025 | $36.38 | $36.03 (-0.96%) | $36.71 | $36.03 | 585.20 K | $2.91 B |
| 09/12/2025 | $36.28 | $36.39 (0.3%) | $36.52 | $36.28 | 408.60 K | $2.94 B |
| 09/11/2025 | $36.15 | $36.44 (0.8%) | $36.55 | $36.06 | 560.33 K | $2.94 B |
| 09/10/2025 | $36.15 | $36.23 (0.22%) | $36.38 | $36.01 | 504.31 K | $2.92 B |
| 09/09/2025 | $36.08 | $36.19 (0.3%) | $36.38 | $35.95 | 515.10 K | $2.92 B |
| 09/08/2025 | $36.74 | $36.11 (-1.71%) | $36.81 | $36.01 | 754.91 K | $2.91 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
